BIT:1AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	203.40	204.95	203.05	205.75	205.75	1.30%	903
Jul 23, 2026	207.35	207.85	203.95	203.10	203.10	-2.36%	691
Jul 22, 2026	203.85	208.65	202.80	208.00	208.00	6.58%	9,045
Jul 21, 2026	193.48	195.86	191.80	195.16	195.16	1.36%	1,071
Jul 20, 2026	192.48	194.20	191.66	192.54	192.54	-0.71%	1,291
Jul 17, 2026	192.98	194.12	192.00	193.92	193.92	-0.83%	2,545
Jul 16, 2026	195.86	196.10	194.52	195.54	195.54	-0.04%	835
Jul 15, 2026	193.80	196.48	193.10	195.62	195.62	0.04%	1,761
Jul 14, 2026	193.10	195.54	191.64	195.54	195.54	0.23%	2,700
Jul 13, 2026	195.60	196.64	194.00	195.10	195.10	-0.91%	574
Jul 10, 2026	196.02	196.66	195.08	196.90	196.90	0.10%	1,350
Jul 9, 2026	200.05	200.05	194.40	196.70	196.70	-0.39%	1,339
Jul 8, 2026	200.60	201.60	197.48	197.48	197.48	-3.20%	2,060
Jul 7, 2026	209.70	211.00	203.75	204.00	204.00	-2.79%	2,101
Jul 6, 2026	205.90	210.05	205.90	209.85	209.85	1.72%	2,528
Jul 3, 2026	208.05	208.35	205.20	206.30	206.30	1.50%	2,108
Jul 2, 2026	197.56	204.65	197.56	203.25	203.25	2.71%	3,243
Jul 1, 2026	194.80	199.50	194.36	197.88	197.88	1.51%	1,223
Jun 30, 2026	192.30	195.22	191.98	194.94	194.94	1.71%	1,282
Jun 29, 2026	191.84	191.90	189.34	191.66	191.66	0.04%	779
Jun 26, 2026	194.28	194.28	190.44	191.58	191.58	-1.87%	1,588
Jun 25, 2026	195.08	196.92	193.72	195.24	195.24	0.12%	1,814
Jun 24, 2026	192.60	195.00	191.52	195.00	195.00	0.51%	1,097
Jun 23, 2026	188.54	194.80	187.78	194.02	194.02	2.03%	2,577
Jun 22, 2026	189.70	189.70	187.50	190.16	190.16	-0.17%	1,644
Jun 19, 2026	191.74	193.34	189.76	190.48	190.48	-1.14%	1,384
Jun 18, 2026	189.26	193.48	188.56	192.68	192.68	3.19%	2,998
Jun 17, 2026	185.32	188.50	185.32	186.72	186.72	0.76%	1,718
Jun 16, 2026	184.24	186.74	184.24	185.32	185.32	0.97%	1,165
Jun 15, 2026	183.28	187.10	183.28	183.54	183.54	2.28%	2,611
Jun 12, 2026	181.10	183.32	178.64	179.44	179.44	1.98%	3,130
Jun 11, 2026	174.84	176.90	174.84	175.96	175.96	0.05%	1,559
Jun 10, 2026	176.24	176.50	172.20	175.88	175.88	0.47%	2,017
Jun 9, 2026	176.02	178.52	174.10	175.06	175.06	-1.07%	2,633
Jun 8, 2026	173.56	178.90	173.36	176.96	176.96	-1.51%	1,527
Jun 5, 2026	177.76	179.68	177.34	179.68	179.68	1.81%	2,460
Jun 4, 2026	169.32	177.00	169.32	176.48	176.48	3.96%	2,654
Jun 3, 2026	170.82	170.82	168.10	169.76	169.76	-2.46%	3,206
Jun 2, 2026	173.96	175.44	172.30	174.04	174.04	1.19%	864
Jun 1, 2026	177.24	178.30	171.64	172.00	172.00	-4.48%	2,958
May 29, 2026	180.74	183.00	179.08	180.06	180.06	1.11%	1,981
May 28, 2026	173.54	178.36	172.58	178.08	178.08	2.18%	2,461
May 27, 2026	172.82	177.58	172.82	174.28	174.28	1.04%	932
May 26, 2026	175.00	175.00	172.14	172.48	172.48	-1.33%	1,054
May 25, 2026	172.40	175.32	172.40	174.80	174.80	2.78%	1,064
May 22, 2026	171.90	171.90	166.32	170.08	170.08	1.23%	2,462
May 21, 2026	171.86	171.86	167.06	168.02	168.02	-3.15%	4,680
May 20, 2026	169.16	175.52	167.00	173.48	173.48	1.74%	2,529
May 19, 2026	170.52	174.32	169.66	170.52	170.52	-	2,650
May 18, 2026	165.50	171.74	164.74	170.52	170.52	1.60%	4,131